CBOE S

SPRF06
🏛️ アメリカ →
3,355.46
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 3,357.26 3,358.44 3,353.48 3,355.46 0.0M
2025-09-26 3,346.64 3,353.32 3,345.26 3,353.18 0.0M
2025-09-25 3,342.79 3,346.94 3,338.99 3,344.24 0.0M
2025-09-24 3,352.21 3,352.21 3,344.67 3,347.85 0.0M
2025-09-22 3,352.66 3,356.80 3,351.97 3,356.14 0.0M
2025-09-20 3,352.11 3,352.51 3,351.00 3,351.45 0.0M
2025-09-19 3,352.11 3,353.90 3,348.71 3,353.45 0.0M
2025-09-18 3,346.23 3,349.34 3,337.03 3,345.67 0.0M
2025-09-17 3,347.68 3,348.26 3,344.44 3,344.87 0.0M
2025-09-16 3,346.95 3,348.17 3,344.96 3,346.59 0.0M
2025-09-13 3,342.75 3,344.90 3,341.41 3,342.10 0.0M
2025-09-12 3,337.99 3,343.61 3,337.94 3,343.01 0.0M
2025-09-11 3,335.65 3,338.56 3,331.98 3,334.42 0.0M
2025-09-10 3,329.85 3,332.19 3,326.58 3,331.40 0.0M
2025-09-09 3,327.27 3,330.95 3,326.83 3,329.00 0.0M
2025-09-07 3,329.70 3,324.41 3,324.41 3,324.41 0.0M
2025-09-06 3,329.70 3,333.68 3,317.16 3,324.41 0.0M
2025-09-05 3,317.17 3,326.07 3,316.20 3,325.79 0.0M
2025-09-04 3,312.83 3,315.86 3,310.00 3,315.72 0.0M
2025-09-03 3,297.80 3,308.38 3,296.92 3,308.13 0.0M
2025-08-30 3,319.45 3,320.04 3,312.17 3,314.79 0.0M
2025-08-29 3,320.06 3,322.76 3,315.62 3,321.85 0.0M
2025-08-28 3,313.26 3,318.56 3,313.26 3,317.39 0.0M
2025-08-27 3,308.62 3,315.28 3,308.62 3,315.03 0.0M
2025-08-26 3,312.63 3,316.81 3,309.59 3,309.76 0.0M
2025-08-23 3,296.35 3,315.96 3,296.35 3,313.98 0.0M
2025-08-22 3,293.19 3,297.49 3,289.18 3,293.02 0.0M
2025-08-21 3,300.17 3,300.57 3,288.46 3,298.67 0.0M
2025-08-20 3,307.82 3,309.92 3,299.43 3,301.81 0.0M
2025-08-19 3,305.52 3,308.72 3,305.04 3,308.03 0.0M
2025-08-16 3,310.33 3,310.66 3,304.67 3,305.06 0.0M
2025-08-15 3,305.31 3,309.62 3,303.80 3,308.87 0.0M
2025-08-14 3,309.18 3,311.50 3,305.46 3,309.07 0.0M
2025-08-13 3,297.11 3,305.74 3,295.31 3,305.71 0.0M
2025-08-12 3,294.02 3,297.73 3,289.27 3,291.27 0.0M
2025-08-09 3,288.47 3,294.10 3,287.45 3,292.78 0.0M
2025-08-08 3,291.19 3,293.09 3,276.87 3,283.23 0.0M
2025-08-07 3,275.90 3,285.79 3,275.02 3,284.28 0.0M
2025-08-06 3,281.41 3,283.73 3,271.58 3,274.44 0.0M
2025-08-05 3,269.47 3,280.50 3,269.47 3,280.32 0.0M
2025-08-02 3,260.62 3,264.78 3,251.34 3,257.77 0.0M
2025-08-01 3,290.24 3,292.53 3,275.27 3,277.84 0.0M
2025-07-31 3,284.57 3,288.86 3,276.05 3,281.75 0.0M
2025-07-30 3,290.57 3,290.96 3,282.87 3,283.89 0.0M
2025-07-29 3,287.47 3,287.95 3,284.16 3,286.75 0.0M
2025-07-26 3,280.48 3,285.62 3,280.32 3,284.59 0.0M
2025-07-25 3,280.09 3,286.96 3,277.95 3,278.77 0.0M
2025-07-24 3,270.79 3,277.22 3,268.76 3,276.87 0.0M
2025-07-23 3,264.71 3,268.34 3,260.80 3,266.77 0.0M
2025-07-22 3,266.13 3,272.26 3,264.86 3,265.19 0.0M
2025-07-19 3,264.91 3,265.86 3,260.10 3,262.30 0.0M
2025-07-18 3,255.44 3,263.52 3,255.35 3,262.13 0.0M
2025-07-17 3,254.37 3,256.10 3,240.59 3,255.08 0.0M
2025-07-16 3,262.17 3,262.41 3,250.48 3,250.73 0.0M
2025-07-15 3,252.12 3,257.11 3,249.88 3,255.43 0.0M
2025-07-12 3,251.57 3,255.17 3,247.98 3,253.22 0.0M
2025-07-11 3,254.31 3,259.25 3,251.45 3,257.57 0.0M
2025-07-10 3,250.85 3,254.59 3,247.10 3,253.15 0.0M
2025-07-09 3,245.05 3,248.28 3,242.91 3,244.52 0.0M
2025-07-08 3,250.15 3,250.15 3,237.07 3,243.32 0.0M
2025-07-04 3,250.94 3,253.88 3,248.33 3,252.69 0.0M
2025-07-03 3,238.09 3,244.46 3,237.00 3,244.38 0.0M
2025-07-02 3,236.87 3,241.22 3,234.19 3,238.64 0.0M
2025-07-01 3,236.98 3,242.24 3,234.24 3,240.10 0.0M
2025-06-28 3,230.21 3,236.13 3,224.03 3,232.81 0.0M
2025-06-27 3,220.97 3,228.54 3,219.96 3,227.11 0.0M
2025-06-26 3,218.67 3,218.73 3,212.64 3,215.71 0.0M
2025-06-25 3,206.74 3,216.96 3,206.39 3,214.79 0.0M
2025-06-24 3,178.07 3,196.47 3,174.48 3,195.57 0.0M
2025-06-21 3,190.20 3,191.14 3,173.79 3,178.01 0.0M
2025-06-19 3,180.65 3,189.56 3,178.33 3,181.25 0.0M
2025-06-18 3,187.03 3,189.77 3,177.74 3,179.50 0.0M
2025-06-17 3,187.14 3,196.29 3,187.14 3,192.06 0.0M
2025-06-14 3,185.24 3,189.14 3,171.07 3,174.88 0.0M
2025-06-13 3,185.03 3,197.75 3,184.26 3,196.47 0.0M
2025-06-12 3,194.44 3,197.17 3,184.28 3,188.72 0.0M
2025-06-11 3,186.23 3,192.71 3,183.47 3,192.14 0.0M
2025-06-10 3,184.12 3,188.04 3,181.70 3,183.29 0.0M
2025-06-07 3,182.52 3,185.76 3,177.11 3,181.57 0.0M
2025-06-06 3,178.90 3,182.02 3,161.80 3,166.63 0.0M
2025-06-05 3,176.05 3,179.98 3,173.17 3,174.25 0.0M
2025-06-04 3,165.58 3,176.14 3,163.29 3,173.48 0.0M
2025-06-03 3,154.43 3,164.44 3,144.42 3,164.24 0.0M
2025-05-31 3,147.58 3,162.72 3,122.41 3,157.65 0.0M
2025-05-30 3,165.60 3,165.70 3,135.70 3,156.55 0.0M
2025-05-29 3,160.58 3,164.05 3,139.49 3,142.55 0.0M
2025-05-28 3,133.20 3,156.85 3,125.17 3,156.21 0.0M
2025-05-24 3,081.59 3,110.14 3,081.59 3,097.52 0.0M
2025-05-23 3,113.01 3,131.78 3,107.44 3,115.29 0.0M
2025-05-22 3,140.48 3,153.62 3,108.80 3,114.99 0.0M
2025-05-21 3,154.85 3,156.53 3,141.95 3,153.47 0.0M
2025-05-20 3,136.01 3,158.71 3,135.09 3,158.44 0.0M
2025-05-17 3,143.65 3,155.57 3,138.04 3,155.55 0.0M
2025-05-16 3,120.44 3,140.99 3,119.01 3,139.88 0.0M
2025-05-15 3,132.36 3,134.41 3,120.53 3,127.84 0.0M
2025-05-14 3,111.86 3,133.75 3,111.47 3,126.74 0.0M
2025-05-13 3,098.76 3,109.76 3,083.18 3,109.48 0.0M
2025-05-10 3,038.51 3,040.34 3,018.93 3,025.33 0.0M
2025-05-09 3,032.40 3,052.52 3,015.88 3,028.21 0.0M
2025-05-08 3,008.47 3,023.04 2,993.07 3,014.37 0.0M
2025-05-07 3,000.95 3,022.85 2,996.32 3,003.96 0.0M
2025-05-06 3,022.57 3,037.94 3,017.94 3,023.74 0.0M
2025-05-03 3,029.01 3,044.88 3,021.44 3,039.22 0.0M
2025-05-02 3,014.27 3,028.39 3,002.67 3,004.91 0.0M
2025-05-01 2,956.74 2,997.28 2,941.73 2,992.11 0.0M
2025-04-30 2,968.10 2,992.39 2,967.96 2,987.66 0.0M
2025-04-29 2,979.13 2,985.27 2,953.35 2,975.33 0.0M
2025-04-26 2,961.66 2,975.50 2,949.75 2,974.72 0.0M
2025-04-25 2,922.12 2,962.38 2,920.59 2,960.53 0.0M
2025-04-24 2,937.70 2,955.06 2,917.32 2,921.83 0.0M
2025-04-23 2,870.96 2,902.10 2,870.70 2,895.19 0.0M
2025-04-22 2,877.59 2,877.59 2,844.26 2,858.53 0.0M
2025-04-18 2,898.30 2,907.40 2,885.34 2,892.68 0.0M
2025-04-17 2,915.02 2,920.99 2,876.25 2,892.83 0.0M
2025-04-16 2,941.07 2,952.97 2,928.63 2,932.46 0.0M
2025-04-15 2,957.67 2,957.96 2,924.84 2,939.19 0.0M
2025-04-12 2,893.84 2,932.35 2,880.53 2,927.35 0.0M
2025-04-11 2,916.17 2,918.28 2,843.35 2,895.10 0.0M
2025-04-10 2,796.37 2,960.33 2,793.04 2,953.61 0.0M
2025-04-09 2,880.78 2,891.34 2,780.14 2,802.30 0.0M
2025-04-08 2,777.62 2,882.38 2,759.04 2,827.54 0.0M
2025-04-05 2,891.25 2,891.95 2,829.14 2,829.56 0.0M
2025-04-04 2,964.07 2,968.03 2,931.32 2,932.87 0.0M
2025-04-03 2,994.31 3,037.57 2,994.00 3,028.29 0.0M
2025-04-02 3,000.04 3,021.59 2,988.84 3,015.17 0.0M
2025-04-01 2,975.54 3,012.63 2,964.05 3,006.85 0.0M
2025-03-29 3,029.80 3,033.22 2,993.01 2,995.73 0.0M
2025-03-28 3,036.14 3,048.86 3,027.57 3,035.37 0.0M
2025-03-27 3,062.31 3,065.34 3,035.48 3,041.55 0.0M
2025-03-26 3,062.89 3,065.61 3,057.57 3,062.84 0.0M
2025-03-25 3,045.19 3,061.19 3,044.78 3,058.38 0.0M
2025-03-22 3,007.84 3,025.32 3,001.71 3,024.30 0.0M
2025-03-21 3,012.24 3,038.10 3,012.09 3,021.81 0.0M
2025-03-20 3,011.99 3,039.02 3,007.66 3,026.10 0.0M
2025-03-19 3,017.08 3,018.27 2,999.40 3,005.13 0.0M
2025-03-18 3,010.59 3,034.19 3,010.59 3,025.59 0.0M
2025-03-15 2,990.18 3,014.10 2,988.31 3,012.05 0.0M
2025-03-14 2,993.75 2,997.71 2,967.27 2,973.05 0.0M
2025-03-13 3,006.38 3,010.34 2,980.11 2,997.94 0.0M
2025-03-12 2,998.65 3,008.10 2,974.69 2,988.08 0.0M
2025-03-11 3,023.70 3,027.27 2,985.99 3,001.54 0.0M
2025-03-08 3,034.67 3,050.28 3,015.93 3,046.90 0.0M
2025-03-07 3,044.90 3,056.46 3,028.51 3,036.39 0.0M
2025-03-06 3,049.17 3,069.93 3,037.65 3,065.32 0.0M
2025-03-05 3,052.62 3,070.76 3,033.56 3,047.66 0.0M
2025-03-04 3,093.39 3,096.72 3,054.72 3,065.18 0.0M
2025-03-01 3,067.25 3,090.17 3,061.49 3,089.14 0.0M
2025-02-28 3,096.76 3,097.90 3,067.23 3,067.23 0.0M
2025-02-27 3,091.49 3,100.63 3,084.16 3,089.62 0.0M
2025-02-26 3,094.01 3,095.56 3,078.16 3,089.13 0.0M
2025-02-25 3,103.77 3,105.30 3,091.51 3,094.10 0.0M
2025-02-22 3,114.72 3,115.29 3,096.91 3,098.46 0.0M
2025-02-21 3,116.57 3,116.69 3,109.61 3,115.68 0.0M
2025-02-20 3,113.43 3,118.38 3,112.72 3,118.23 0.0M
2025-02-19 3,113.37 3,115.44 3,110.83 3,115.42 0.0M
2025-02-15 3,111.30 3,112.27 3,109.62 3,111.13 0.0M
2025-02-14 3,102.56 3,110.51 3,100.31 3,110.25 0.0M
2025-02-13 3,092.65 3,102.08 3,092.00 3,100.47 0.0M
2025-02-12 3,099.17 3,103.72 3,098.62 3,102.25 0.0M
2025-02-11 3,099.61 3,102.41 3,097.65 3,101.45 0.0M
2025-02-08 3,103.33 3,105.09 3,091.93 3,093.31 0.0M
2025-02-07 3,100.07 3,102.02 3,096.02 3,101.91 0.0M
2025-02-06 3,090.98 3,097.91 3,087.57 3,097.89 0.0M
2025-02-05 3,084.37 3,093.40 3,083.79 3,092.80 0.0M
2025-02-04 3,074.08 3,088.53 3,068.54 3,083.15 0.0M
2025-02-01 3,100.05 3,102.75 3,088.53 3,091.30 0.0M
2025-01-31 3,094.21 3,098.29 3,089.37 3,095.47 0.0M
2025-01-30 3,092.06 3,093.46 3,085.39 3,090.47 0.0M
2025-01-29 3,086.82 3,094.71 3,080.54 3,093.67 0.0M
2025-01-28 3,073.46 3,084.46 3,073.46 3,083.98 0.0M
2025-01-25 3,097.59 3,098.26 3,093.93 3,095.87 0.0M
2025-01-24 3,091.62 3,096.97 3,091.59 3,096.91 0.0M
2025-01-23 3,091.80 3,094.29 3,091.72 3,092.48 0.0M
2025-01-22 3,082.99 3,088.08 3,080.20 3,087.59 0.0M
2025-01-18 3,076.13 3,079.43 3,073.81 3,076.60 0.0M
2025-01-17 3,069.65 3,071.71 3,064.90 3,066.25 0.0M
2025-01-16 3,061.56 3,070.12 3,060.01 3,068.04 0.0M
2025-01-15 3,045.56 3,048.35 3,033.55 3,043.24 0.0M
2025-01-14 3,026.23 3,041.20 3,025.11 3,040.43 0.0M
2025-01-11 3,047.62 3,047.62 3,032.70 3,037.54 0.0M
2025-01-09 3,052.16 3,058.19 3,045.93 3,056.15 0.0M
2025-01-08 3,071.32 3,071.56 3,049.29 3,054.01 0.0M
2025-01-07 3,068.64 3,073.73 3,063.43 3,066.81 0.0M
2025-01-04 3,050.47 3,060.70 3,048.80 3,059.72 0.0M
2025-01-03 3,053.29 3,056.85 3,034.02 3,043.82 0.0M
2025-01-01 3,053.78 3,055.03 3,043.07 3,046.53 0.0M